Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 138.43 | 138.43 | 138.43 | 0 | -1.31(-0.94%) | |
Aug 30, 2018 | 142.63 | 143.30 | 138.26 | 139.74 | 141,955 | -3.10(-2.17%) |
Aug 29, 2018 | 142.73 | 144.16 | 141.12 | 142.84 | 86,276 | +0.01(+0.01%) |
Aug 28, 2018 | 143.70 | 143.81 | 142.40 | 142.83 | 52,938 | -0.13(-0.09%) |
Aug 27, 2018 | 138.89 | 143.28 | 138.89 | 142.96 | 50,943 | +4.18(+3.01%) |
Aug 24, 2018 | 140.12 | 140.12 | 137.96 | 138.78 | 73,600 | -0.77(-0.55%) |
Aug 23, 2018 | 140.45 | 140.45 | 138.29 | 139.55 | 55,015 | -1.02(-0.73%) |
Aug 22, 2018 | 140.80 | 140.80 | 138.31 | 140.57 | 81,864 | -1.60(-1.13%) |
Aug 21, 2018 | 140.91 | 142.79 | 140.91 | 142.17 | 93,276 | +1.51(+1.07%) |
Aug 20, 2018 | 138.36 | 141.73 | 138.31 | 140.66 | 101,319 | +2.55(+1.85%) |
Aug 17, 2018 | 137.20 | 138.61 | 136.56 | 138.11 | 198,800 | +0.32(+0.23%) |
Aug 16, 2018 | 136.73 | 140.22 | 136.59 | 137.79 | 138,838 | +1.99(+1.47%) |
Aug 15, 2018 | 136.29 | 136.46 | 134.25 | 135.80 | 84,756 | -1.18(-0.86%) |
Aug 14, 2018 | 134.80 | 137.78 | 134.37 | 136.98 | 108,094 | +2.11(+1.56%) |
Aug 13, 2018 | 136.16 | 138.28 | 134.64 | 134.87 | 97,464 | -1.43(-1.05%) |
Aug 10, 2018 | 135.76 | 137.48 | 134.22 | 136.30 | 112,100 | -0.24(-0.18%) |
Aug 09, 2018 | 139.16 | 139.87 | 136.22 | 136.54 | 112,678 | -2.39(-1.72%) |
Aug 08, 2018 | 139.53 | 140.07 | 137.88 | 138.93 | 122,947 | -0.60(-0.43%) |
Aug 07, 2018 | 143.91 | 144.53 | 138.63 | 139.53 | 377,855 | -3.94(-2.75%) |
Aug 06, 2018 | 142.15 | 144.14 | 141.39 | 143.47 | 146,443 | +0.77(+0.54%) |
Aug 03, 2018 | 144.00 | 146.78 | 141.16 | 142.70 | 132,900 | -2.13(-1.47%) |
Aug 02, 2018 | 140.00 | 144.98 | 139.95 | 144.83 | 223,258 | +2.74(+1.93%) |
Aug 01, 2018 | 134.85 | 143.57 | 131.38 | 142.09 | 342,736 | +7.29(+5.41%) |
Jul 31, 2018 | 134.50 | 136.69 | 133.75 | 134.80 | 190,662 | +1.18(+0.88%) |
Jul 30, 2018 | 134.19 | 136.25 | 133.48 | 133.62 | 171,804 | -0.45(-0.34%) |
Jul 27, 2018 | 135.38 | 137.47 | 134.06 | 134.07 | 111,200 | -0.89(-0.66%) |
Jul 26, 2018 | 133.84 | 137.19 | 133.53 | 134.96 | 203,328 | +0.97(+0.72%) |
Jul 25, 2018 | 133.83 | 134.30 | 128.86 | 133.99 | 131,271 | -0.51(-0.38%) |
Jul 24, 2018 | 134.65 | 135.66 | 132.65 | 134.50 | 131,539 | +0.65(+0.49%) |
Jul 23, 2018 | 133.62 | 134.43 | 132.41 | 133.85 | 71,657 | -0.09(-0.07%) |
Jul 20, 2018 | 135.74 | 135.74 | 132.58 | 133.94 | 134,250 | -2.10(-1.54%) |
Jul 19, 2018 | 137.54 | 137.54 | 133.11 | 136.04 | 295,247 | -1.63(-1.18%) |
Jul 18, 2018 | 135.34 | 138.12 | 134.99 | 137.67 | 174,491 | +2.76(+2.05%) |
Jul 17, 2018 | 133.00 | 136.02 | 130.48 | 134.91 | 134,341 | +1.74(+1.31%) |
Jul 16, 2018 | 134.77 | 136.18 | 132.88 | 133.17 | 129,629 | -1.02(-0.76%) |
Jul 13, 2018 | 134.26 | 135.67 | 132.97 | 134.19 | 156,033 | +0.71(+0.53%) |
Jul 12, 2018 | 135.38 | 135.86 | 133.17 | 133.48 | 132,529 | -1.48(-1.10%) |
Jul 11, 2018 | 134.93 | 135.66 | 133.82 | 134.96 | 176,044 | -0.98(-0.72%) |
Jul 10, 2018 | 135.97 | 136.23 | 134.65 | 135.94 | 105,478 | +0.39(+0.29%) |
Jul 09, 2018 | 133.42 | 135.65 | 132.36 | 135.55 | 167,705 | +3.01(+2.27%) |
Jul 06, 2018 | 133.20 | 134.36 | 131.55 | 132.54 | 107,194 | -0.49(-0.37%) |
Jul 05, 2018 | 129.30 | 133.11 | 128.40 | 133.03 | 127,953 | +5.11(+3.99%) |
Jul 03, 2018 | 127.92 | 127.92 | 127.92 | 0 | -2.99(-2.28%) | |
Jul 02, 2018 | 128.10 | 130.91 | 124.91 | 130.91 | 112,003 | +0.24(+0.18%) |
Jun 29, 2018 | 131.34 | 132.32 | 130.49 | 130.67 | 138,804 | -0.08(-0.06%) |
Jun 28, 2018 | 136.65 | 136.65 | 130.31 | 130.75 | 158,494 | -5.68(-4.16%) |
Jun 27, 2018 | 139.24 | 139.47 | 136.35 | 136.43 | 139,975 | -2.22(-1.60%) |
Jun 26, 2018 | 136.17 | 138.95 | 135.25 | 138.65 | 119,759 | +2.56(+1.88%) |
Jun 25, 2018 | 136.65 | 136.65 | 133.50 | 136.09 | 153,409 | +0.17(+0.13%) |
Jun 22, 2018 | 139.79 | 140.25 | 135.86 | 135.92 | 264,221 | -2.90(-2.09%) |
Jun 21, 2018 | 141.33 | 141.76 | 138.12 | 138.82 | 140,670 | -1.70(-1.21%) |
Jun 20, 2018 | 141.59 | 142.08 | 140.46 | 140.52 | 96,881 | -0.57(-0.40%) |
Jun 19, 2018 | 139.78 | 141.14 | 137.78 | 141.09 | 85,693 | +0.34(+0.24%) |
Jun 18, 2018 | 138.33 | 140.82 | 137.75 | 140.75 | 161,949 | +1.73(+1.24%) |
Jun 15, 2018 | 140.13 | 139.01 | 139.02 | 154,302 | +0.01(+0.01%) | |
Jun 14, 2018 | 137.95 | 140.48 | 137.25 | 139.01 | 124,648 | +1.47(+1.07%) |
Jun 13, 2018 | 138.72 | 138.88 | 137.03 | 137.54 | 138,400 | -1.67(-1.20%) |
Jun 12, 2018 | 136.65 | 140.69 | 135.90 | 139.21 | 220,090 | +2.63(+1.93%) |
Jun 11, 2018 | 135.98 | 137.82 | 135.98 | 136.58 | 151,484 | +0.53(+0.39%) |
Jun 08, 2018 | 135.16 | 136.70 | 134.84 | 136.05 | 112,179 | +0.30(+0.22%) |
Jun 07, 2018 | 134.94 | 136.67 | 134.94 | 135.75 | 174,818 | +0.61(+0.45%) |
Jun 06, 2018 | 135.44 | 135.14 | 130,690 | +3.95(+3.01%) | ||
Jun 05, 2018 | 127.88 | 131.19 | 127.12 | 131.19 | 85,789 | +3.09(+2.41%) |
Jun 04, 2018 | 126.26 | 128.21 | 125.98 | 128.10 | 110,856 | +2.47(+1.97%) |